Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 68.66 | 69.38 | 68.37 | 69.00 | 69.00 | 3,641,681 |
30 Mar 2023 | 68.38 | 68.53 | 67.99 | 68.20 | 68.20 | 4,400,100 |
29 Mar 2023 | 68.22 | 68.46 | 67.86 | 68.18 | 68.18 | 5,369,900 |
28 Mar 2023 | 68.08 | 68.59 | 67.96 | 68.20 | 68.20 | 4,715,100 |
27 Mar 2023 | 68.09 | 68.82 | 68.01 | 68.07 | 68.07 | 6,711,300 |
24 Mar 2023 | 67.20 | 67.78 | 66.69 | 67.68 | 67.68 | 6,274,900 |
23 Mar 2023 | 67.59 | 67.90 | 66.64 | 66.98 | 66.98 | 6,723,600 |
22 Mar 2023 | 67.49 | 68.00 | 67.22 | 67.24 | 67.24 | 6,657,600 |
21 Mar 2023 | 67.48 | 67.81 | 66.87 | 67.51 | 67.51 | 8,039,600 |
20 Mar 2023 | 66.73 | 67.38 | 66.24 | 67.24 | 67.24 | 9,731,700 |
17 Mar 2023 | 67.33 | 67.33 | 66.21 | 66.53 | 66.53 | 21,608,800 |
16 Mar 2023 | 67.03 | 67.61 | 65.86 | 67.10 | 67.10 | 10,541,100 |
15 Mar 2023 | 66.12 | 67.72 | 66.06 | 67.48 | 67.48 | 10,701,900 |
14 Mar 2023 | 66.30 | 66.56 | 65.76 | 66.47 | 66.47 | 9,408,400 |
13 Mar 2023 | 65.41 | 67.09 | 65.28 | 66.00 | 66.00 | 9,598,000 |
10 Mar 2023 | 66.32 | 67.41 | 65.43 | 65.71 | 65.71 | 10,279,400 |
09 Mar 2023 | 67.60 | 67.72 | 66.33 | 66.51 | 66.51 | 7,553,600 |
08 Mar 2023 | 67.91 | 68.05 | 66.94 | 67.29 | 67.29 | 5,962,900 |
07 Mar 2023 | 69.18 | 69.21 | 67.44 | 68.00 | 68.00 | 8,135,800 |
06 Mar 2023 | 69.37 | 69.66 | 68.73 | 68.90 | 68.90 | 7,000,100 |
03 Mar 2023 | 69.36 | 69.42 | 68.81 | 69.30 | 69.30 | 6,539,200 |
02 Mar 2023 | 69.23 | 69.72 | 68.99 | 69.19 | 69.19 | 6,068,900 |
01 Mar 2023 | 68.70 | 69.79 | 68.61 | 69.36 | 69.36 | 5,883,400 |
28 Feb 2023 | 69.80 | 69.94 | 68.82 | 68.96 | 68.96 | 8,697,900 |
27 Feb 2023 | 70.29 | 70.41 | 69.73 | 69.99 | 69.99 | 4,990,700 |
24 Feb 2023 | 71.11 | 71.22 | 69.82 | 70.18 | 70.18 | 6,403,400 |
23 Feb 2023 | 71.38 | 71.98 | 70.89 | 71.40 | 71.40 | 5,459,800 |
22 Feb 2023 | 71.30 | 71.71 | 70.58 | 71.31 | 71.31 | 5,718,900 |
21 Feb 2023 | 71.27 | 71.67 | 70.82 | 71.22 | 71.22 | 6,189,600 |
17 Feb 2023 | 70.62 | 71.74 | 70.52 | 71.11 | 71.11 | 11,131,800 |
16 Feb 2023 | 70.80 | 71.22 | 70.18 | 70.85 | 70.85 | 5,593,700 |
15 Feb 2023 | 72.30 | 72.47 | 71.34 | 71.47 | 71.47 | 5,890,500 |
14 Feb 2023 | 73.31 | 73.47 | 72.20 | 72.25 | 72.25 | 5,606,100 |
13 Feb 2023 | 72.22 | 73.44 | 71.98 | 73.17 | 73.17 | 8,628,000 |
10 Feb 2023 | 71.71 | 72.36 | 71.24 | 72.20 | 72.20 | 8,621,500 |
09 Feb 2023 | 73.49 | 73.84 | 71.43 | 71.49 | 71.49 | 12,828,800 |
08 Feb 2023 | 74.31 | 74.42 | 72.94 | 73.65 | 73.65 | 10,149,800 |
07 Feb 2023 | 74.55 | 74.69 | 73.98 | 74.52 | 74.52 | 8,726,300 |
06 Feb 2023 | 74.45 | 75.18 | 74.23 | 74.53 | 74.53 | 7,112,700 |
03 Feb 2023 | 73.21 | 74.47 | 72.61 | 74.45 | 74.45 | 10,211,900 |
02 Feb 2023 | 70.32 | 72.88 | 69.80 | 72.77 | 72.77 | 13,015,300 |
01 Feb 2023 | 72.94 | 72.94 | 70.81 | 71.23 | 71.23 | 10,727,700 |
31 Jan 2023 | 72.11 | 72.66 | 71.65 | 72.65 | 72.65 | 9,375,200 |
30 Jan 2023 | 72.59 | 72.91 | 71.88 | 72.03 | 72.03 | 8,900,400 |
27 Jan 2023 | 72.99 | 73.45 | 72.34 | 72.45 | 72.45 | 5,426,600 |
26 Jan 2023 | 73.11 | 73.20 | 71.98 | 72.99 | 72.99 | 6,528,300 |
25 Jan 2023 | 72.56 | 73.24 | 72.01 | 73.17 | 73.17 | 6,638,200 |
24 Jan 2023 | 73.00 | 75.00 | 72.12 | 72.34 | 72.34 | 7,300,200 |
23 Jan 2023 | 74.09 | 74.20 | 72.85 | 73.26 | 73.26 | 7,426,500 |
20 Jan 2023 | 73.90 | 74.15 | 73.35 | 74.15 | 74.15 | 10,518,200 |
19 Jan 2023 | 72.35 | 73.87 | 72.16 | 73.75 | 73.75 | 9,387,500 |
18 Jan 2023 | 72.34 | 72.67 | 72.08 | 72.14 | 72.14 | 8,371,100 |
17 Jan 2023 | 73.11 | 73.49 | 72.01 | 72.31 | 72.31 | 8,964,900 |
13 Jan 2023 | 71.63 | 72.52 | 71.43 | 72.51 | 72.51 | 9,117,300 |
12 Jan 2023 | 71.68 | 71.94 | 71.06 | 71.60 | 71.60 | 6,779,600 |
11 Jan 2023 | 71.51 | 71.98 | 71.02 | 71.94 | 71.94 | 7,268,700 |
10 Jan 2023 | 71.28 | 71.70 | 70.79 | 71.65 | 71.65 | 6,673,400 |
09 Jan 2023 | 73.12 | 73.16 | 70.75 | 71.01 | 71.01 | 13,005,100 |
06 Jan 2023 | 72.35 | 73.40 | 72.10 | 73.00 | 73.00 | 7,311,100 |
05 Jan 2023 | 71.74 | 72.38 | 71.53 | 71.92 | 71.92 | 8,112,000 |
05 Jan 2023 | 0.57 Dividend | |||||
04 Jan 2023 | 72.25 | 73.26 | 71.73 | 72.62 | 72.05 | 9,948,700 |
03 Jan 2023 | 71.76 | 72.97 | 71.68 | 72.26 | 71.69 | 7,792,300 |
30 Dec 2022 | 72.13 | 72.28 | 70.87 | 71.95 | 71.39 | 7,029,200 |
29 Dec 2022 | 72.30 | 72.64 | 71.86 | 72.10 | 71.53 | 4,288,300 |
28 Dec 2022 | 72.87 | 72.96 | 71.92 | 71.99 | 71.42 | 5,192,000 |
27 Dec 2022 | 73.18 | 73.29 | 72.12 | 72.61 | 72.04 | 5,971,700 |
23 Dec 2022 | 73.75 | 73.89 | 72.51 | 72.89 | 72.32 | 7,029,800 |
22 Dec 2022 | 73.09 | 73.86 | 72.84 | 73.83 | 73.25 | 7,600,600 |
21 Dec 2022 | 72.75 | 73.55 | 72.31 | 73.33 | 72.75 | 8,469,700 |
20 Dec 2022 | 73.32 | 73.66 | 72.44 | 72.65 | 72.08 | 9,231,600 |
19 Dec 2022 | 73.66 | 74.23 | 72.65 | 73.16 | 72.59 | 8,157,500 |
16 Dec 2022 | 74.48 | 74.94 | 73.37 | 73.49 | 72.91 | 27,045,600 |
15 Dec 2022 | 76.92 | 77.21 | 74.71 | 75.00 | 74.41 | 10,646,000 |
14 Dec 2022 | 77.81 | 77.90 | 76.77 | 77.14 | 76.53 | 9,197,900 |
13 Dec 2022 | 79.36 | 79.36 | 77.27 | 77.35 | 76.74 | 15,614,400 |
12 Dec 2022 | 78.94 | 79.14 | 78.29 | 78.89 | 78.27 | 7,055,200 |
09 Dec 2022 | 80.13 | 80.67 | 78.73 | 78.83 | 78.21 | 8,857,100 |
08 Dec 2022 | 79.98 | 80.08 | 79.47 | 79.88 | 79.25 | 6,810,100 |
07 Dec 2022 | 78.76 | 80.23 | 78.65 | 79.93 | 79.30 | 7,799,000 |
06 Dec 2022 | 80.70 | 81.24 | 79.47 | 79.92 | 79.29 | 7,728,800 |
05 Dec 2022 | 80.93 | 81.42 | 80.40 | 80.70 | 80.07 | 6,791,300 |
02 Dec 2022 | 80.37 | 81.16 | 80.37 | 81.13 | 80.49 | 6,366,700 |
01 Dec 2022 | 80.48 | 81.44 | 80.05 | 80.88 | 80.25 | 10,308,500 |
30 Nov 2022 | 79.75 | 80.30 | 78.64 | 80.28 | 79.65 | 19,261,800 |
29 Nov 2022 | 78.81 | 79.11 | 78.30 | 79.03 | 78.41 | 6,439,700 |
28 Nov 2022 | 79.28 | 79.70 | 78.82 | 79.14 | 78.52 | 6,270,000 |
25 Nov 2022 | 79.31 | 79.78 | 79.14 | 79.24 | 78.62 | 4,735,000 |
23 Nov 2022 | 78.60 | 79.22 | 78.53 | 79.14 | 78.52 | 5,700,200 |
22 Nov 2022 | 79.01 | 79.56 | 78.78 | 78.86 | 78.24 | 7,075,000 |
21 Nov 2022 | 77.65 | 79.07 | 77.62 | 78.96 | 78.34 | 8,972,400 |
18 Nov 2022 | 77.53 | 78.14 | 76.98 | 77.45 | 76.84 | 9,229,700 |
17 Nov 2022 | 75.64 | 77.57 | 75.64 | 77.16 | 76.55 | 7,457,700 |
16 Nov 2022 | 76.56 | 77.75 | 76.02 | 76.15 | 75.55 | 10,132,600 |
15 Nov 2022 | 76.41 | 76.77 | 75.27 | 76.28 | 75.68 | 11,212,300 |
14 Nov 2022 | 76.59 | 77.84 | 76.16 | 76.39 | 75.79 | 14,169,500 |
11 Nov 2022 | 78.10 | 78.46 | 74.55 | 75.96 | 75.36 | 18,317,600 |
10 Nov 2022 | 80.75 | 80.76 | 78.63 | 79.38 | 78.76 | 9,884,500 |
09 Nov 2022 | 79.59 | 81.17 | 79.59 | 79.78 | 79.15 | 9,586,300 |
08 Nov 2022 | 79.19 | 80.44 | 78.86 | 79.98 | 79.35 | 8,514,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |